股票概览
16.85
+15.25%
+2.23
15.3
开盘价
17.01
最高价
14.92
最低价
62,457
成交量
数据更新至: 2024-09-30
技术指标
14.42
MA5 (5日均线)
13.55
MA10 (10日均线)
13.27
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 15.3 | 17.01 | 14.92 | 16.85 | +15.25% | 62,457 | 99,679,873 |
| 2024-09-27 | 13.91 | 14.68 | 13.91 | 14.62 | +5.71% | 18,884 | 26,991,279 |
| 2024-09-26 | 13.4 | 13.84 | 13.4 | 13.83 | +2.52% | 15,967 | 21,765,724 |
| 2024-09-25 | 13.3 | 13.76 | 13.3 | 13.49 | +1.43% | 18,637 | 25,278,088 |
| 2024-09-24 | 12.88 | 13.38 | 12.83 | 13.3 | +3.58% | 15,577 | 20,491,372 |
| 2024-09-23 | 12.71 | 13.04 | 12.66 | 12.84 | +1.1% | 8,668 | 11,147,758 |
| 2024-09-20 | 12.72 | 12.84 | 12.61 | 12.7 | -0.47% | 6,947 | 8,827,646 |
| 2024-09-19 | 12.52 | 12.81 | 12.43 | 12.76 | +2.24% | 9,262 | 11,727,240 |
| 2024-09-18 | 12.6 | 12.66 | 12.26 | 12.48 | -1.19% | 9,230 | 11,472,819 |
| 2024-09-13 | 12.82 | 12.97 | 12.57 | 12.63 | -1.64% | 9,105 | 11,586,512 |
| 2024-09-12 | 12.79 | 12.99 | 12.79 | 12.84 | +0.16% | 5,354 | 6,906,842 |
| 2024-09-11 | 12.72 | 12.92 | 12.72 | 12.82 | -1% | 5,472 | 7,016,105 |
| 2024-09-10 | 12.86 | 13.08 | 12.7 | 12.95 | +0.15% | 7,498 | 9,678,287 |
| 2024-09-09 | 12.89 | 13.1 | 12.8 | 12.93 | +1.02% | 8,561 | 11,053,610 |
| 2024-09-06 | 13.13 | 13.13 | 12.78 | 12.8 | -2.51% | 9,956 | 12,856,204 |
| 2024-09-05 | 13.03 | 13.27 | 12.92 | 13.13 | +0.69% | 7,912 | 10,399,640 |
| 2024-09-04 | 13.06 | 13.14 | 12.91 | 13.04 | -0.53% | 6,757 | 8,798,644 |
| 2024-09-03 | 13.2 | 13.38 | 12.89 | 13.11 | +1.63% | 11,156 | 14,666,019 |
| 2024-09-02 | 13.42 | 13.45 | 12.9 | 12.9 | -3.66% | 14,617 | 19,180,880 |
| 2024-08-30 | 13.25 | 13.6 | 13.15 | 13.39 | +1.21% | 16,692 | 22,381,812 |
| 2024-08-29 | 12.93 | 13.35 | 12.93 | 13.23 | +1.77% | 13,090 | 17,240,683 |
| 2024-08-28 | 13.02 | 13.18 | 12.92 | 13 | -0.15% | 12,859 | 16,772,914 |
| 2024-08-27 | 13.25 | 13.29 | 12.96 | 13.02 | -1.66% | 18,142 | 23,727,316 |
| 2024-08-26 | 14.18 | 14.18 | 13.19 | 13.24 | -10.05% | 38,111 | 51,135,118 |
| 2024-08-23 | 14.88 | 14.88 | 14.46 | 14.72 | -0.54% | 7,611 | 11,149,282 |
| 2024-08-22 | 14.93 | 15.11 | 14.76 | 14.8 | -0.8% | 7,358 | 10,952,736 |
| 2024-08-21 | 14.92 | 15.08 | 14.85 | 14.92 | -0.4% | 6,013 | 8,992,154 |
| 2024-08-20 | 15.1 | 15.2 | 14.91 | 14.98 | -0.99% | 8,714 | 13,090,574 |
| 2024-08-19 | 15.3 | 15.38 | 15.12 | 15.13 | -1.11% | 9,213 | 14,022,684 |
| 2024-08-16 | 15.43 | 15.52 | 15.28 | 15.3 | -0.84% | 15,549 | 23,908,871 |
| 2024-08-15 | 15.4 | 15.67 | 15.25 | 15.43 | -0.06% | 10,209 | 15,790,637 |
| 2024-08-14 | 15.6 | 15.79 | 15.42 | 15.44 | -1.09% | 7,729 | 11,985,301 |
| 2024-08-13 | 15.61 | 15.65 | 15.4 | 15.61 | +0.64% | 8,430 | 13,103,947 |
| 2024-08-12 | 15.84 | 15.84 | 15.39 | 15.51 | -2.02% | 11,901 | 18,491,038 |
| 2024-08-09 | 16.13 | 16.28 | 15.81 | 15.83 | -1.25% | 13,994 | 22,373,625 |
| 2024-08-08 | 16.6 | 16.61 | 16 | 16.03 | -4.36% | 23,543 | 38,108,991 |
| 2024-08-07 | 16.4 | 17.05 | 16.4 | 16.76 | +1.33% | 20,737 | 34,796,580 |
| 2024-08-06 | 16.15 | 16.72 | 16 | 16.54 | +3.25% | 24,850 | 40,799,799 |
| 2024-08-05 | 17 | 17.29 | 15.99 | 16.02 | -6.26% | 33,814 | 55,890,431 |
| 2024-08-02 | 17.22 | 17.49 | 17.02 | 17.09 | -1.27% | 40,985 | 70,715,402 |
| 2024-08-01 | 16.6 | 17.73 | 16.46 | 17.31 | +5.04% | 69,470 | 120,139,673 |
| 2024-07-31 | 15.54 | 16.66 | 15.52 | 16.48 | +5.71% | 37,096 | 60,051,401 |
| 2024-07-30 | 15.4 | 15.82 | 15.35 | 15.59 | +0.65% | 13,251 | 20,690,265 |
| 2024-07-29 | 15.49 | 15.67 | 15.33 | 15.49 | +0.39% | 12,643 | 19,568,992 |
| 2024-07-26 | 14.82 | 15.66 | 14.72 | 15.43 | +4.12% | 20,707 | 31,776,102 |
| 2024-07-25 | 14.7 | 15.02 | 14.55 | 14.82 | +1.09% | 8,403 | 12,412,634 |
| 2024-07-24 | 14.86 | 15.02 | 14.6 | 14.66 | -1.54% | 12,890 | 19,050,663 |
| 2024-07-23 | 15.32 | 15.37 | 14.86 | 14.89 | -2.81% | 9,879 | 14,955,589 |
| 2024-07-22 | 15.38 | 15.5 | 15.24 | 15.32 | +0.13% | 11,252 | 17,287,362 |
| 2024-07-19 | 14.85 | 15.6 | 14.74 | 15.3 | +3.1% | 20,442 | 31,233,479 |
| 2024-07-18 | 14.58 | 14.96 | 14.41 | 14.84 | +1.23% | 13,237 | 19,404,972 |
| 2024-07-17 | 14.77 | 14.85 | 14.55 | 14.66 | -1.41% | 9,315 | 13,672,414 |
| 2024-07-16 | 14.6 | 15.01 | 14.55 | 14.87 | +1.29% | 8,504 | 12,558,100 |
| 2024-07-15 | 15.1 | 15.13 | 14.6 | 14.68 | -2.52% | 12,101 | 17,900,907 |
| 2024-07-12 | 15.24 | 15.31 | 15.05 | 15.06 | -1.12% | 10,540 | 15,989,276 |
| 2024-07-11 | 15.12 | 15.28 | 14.97 | 15.23 | +2.91% | 13,509 | 20,450,896 |
| 2024-07-10 | 14.78 | 14.97 | 14.67 | 14.8 | -0.13% | 10,352 | 15,380,697 |
| 2024-07-09 | 14.58 | 14.94 | 14.41 | 14.82 | +1.02% | 14,122 | 20,774,116 |
| 2024-07-08 | 15.2 | 15.2 | 14.66 | 14.67 | -3.74% | 10,062 | 14,931,097 |
| 2024-07-05 | 15.25 | 15.34 | 14.99 | 15.24 | +0.07% | 14,613 | 22,108,048 |
| 2024-07-04 | 15.76 | 15.94 | 15.15 | 15.23 | -3.36% | 14,209 | 21,974,043 |
| 2024-07-03 | 15.87 | 15.99 | 15.68 | 15.76 | -1.25% | 9,733 | 15,373,449 |
| 2024-07-02 | 16.15 | 16.16 | 15.92 | 15.96 | -0.93% | 7,620 | 12,221,516 |
| 2024-07-01 | 16.15 | 16.26 | 15.79 | 16.11 | -0.56% | 12,700 | 20,282,717 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：